Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,49-0,85 (-4,40%)
Alla chiusura: 04:00PM EST
18,54 +0,05 (+0,27%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220617C000030002022-01-06 2:04PM EST3.0015.7515.4515.600.00-24422131.25%
AAL220617C000040002021-11-17 10:08AM EST4.0015.9013.0013.150.00-12880.00%
AAL220617C000050002022-01-10 10:35AM EST5.0013.9513.5013.650.00-1298110.16%
AAL220617C000060002021-12-03 11:23AM EST6.0011.0312.0012.150.00-3200.00%
AAL220617C000070002021-12-08 10:42AM EST7.0011.8511.8512.150.00-220126.56%
AAL220617C000080002022-01-07 3:36PM EST8.0011.5010.6010.750.00-811085.35%
AAL220617C000090002022-01-14 11:42AM EST9.009.859.609.75-0.91-8.46%195774.80%
AAL220617C000100002022-01-14 3:59PM EST10.008.728.658.80-0.33-3.65%228669.34%
AAL220617C000110002022-01-11 11:13AM EST11.008.307.707.850.00-1463.48%
AAL220617C000120002022-01-14 1:09PM EST12.006.806.806.90-1.08-13.71%103058.89%
AAL220617C000130002022-01-14 10:22AM EST13.006.355.906.05-0.65-9.29%134855.81%
AAL220617C000140002022-01-13 10:05AM EST14.005.805.105.150.00-1015052.64%
AAL220617C000150002022-01-14 3:08PM EST15.004.404.254.40-0.67-13.21%821,06152.10%
AAL220617C000160002022-01-14 11:03AM EST16.003.853.503.85-0.68-15.01%521,81454.30%
AAL220617C000170002022-01-14 3:27PM EST17.003.052.953.00-0.55-15.28%1774,22747.66%
AAL220617C000180002022-01-14 3:55PM EST18.002.442.412.46-0.46-15.86%2188,43446.97%
AAL220617C000190002022-01-14 3:49PM EST19.001.981.931.99-0.42-17.50%722,11546.34%
AAL220617C000200002022-01-14 3:56PM EST20.001.581.551.59-0.38-19.39%1,62351,83745.75%
AAL220617C000210002022-01-14 3:58PM EST21.001.271.211.27-0.31-19.62%284,01645.56%
AAL220617C000220002022-01-14 3:55PM EST22.001.011.011.02-0.36-26.28%18316,50845.65%
AAL220617C000230002022-01-14 3:51PM EST23.000.790.780.81-0.27-25.47%201,21245.65%
AAL220617C000240002022-01-14 2:49PM EST24.000.660.600.66-0.22-25.00%371646.14%
AAL220617C000250002022-01-14 3:28PM EST25.000.520.500.53-0.16-23.53%14015,39046.39%
AAL220617C000260002022-01-14 1:02PM EST26.000.440.380.43-0.15-25.42%125946.78%
AAL220617C000270002022-01-14 3:32PM EST27.000.340.310.35-0.13-27.66%492,58047.17%
AAL220617C000280002022-01-14 9:58AM EST28.000.290.250.29-0.08-21.62%5011947.75%
AAL220617C000290002022-01-13 3:56PM EST29.000.300.230.240.00-217448.24%
AAL220617C000300002022-01-14 3:54PM EST30.000.200.190.21-0.06-23.08%258,41449.32%
AAL220617C000310002022-01-14 3:56PM EST31.000.180.170.180.00-617550.00%
AAL220617C000320002022-01-14 3:08PM EST32.000.150.140.16-0.03-16.67%223,77950.39%
AAL220617C000330002022-01-11 11:05AM EST33.000.150.120.14+0.01+7.14%22251.07%
AAL220617C000340002022-01-13 12:16PM EST34.000.150.110.120.00-12451.95%
AAL220617C000350002022-01-13 12:42PM EST35.000.130.100.110.00-953,87452.93%
AAL220617C000370002022-01-05 3:56PM EST37.000.080.080.110.00-13,19655.47%
AAL220617C000400002022-01-12 3:06PM EST40.000.070.060.070.00-11,84857.03%
AAL220617C000420002022-01-13 2:22PM EST42.000.070.040.060.00-1043257.62%
AAL220617C000450002022-01-14 3:32PM EST45.000.050.030.05-0.01-16.67%23,66859.77%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220617P000030002022-01-12 3:51PM EST3.000.030.000.040.00-2180121.88%
AAL220617P000040002022-01-12 10:07AM EST4.000.050.040.050.00-250395115.63%
AAL220617P000050002022-01-12 10:11AM EST5.000.060.060.080.00-430599106.25%
AAL220617P000060002022-01-12 9:50AM EST6.000.090.080.100.00-18017496.48%
AAL220617P000070002022-01-06 1:37PM EST7.000.110.100.120.00-20418787.50%
AAL220617P000080002022-01-12 1:20PM EST8.000.120.050.160.00-34427,28175.78%
AAL220617P000090002022-01-14 3:32PM EST9.000.170.080.20+0.01+6.25%42970.31%
AAL220617P000100002022-01-14 3:50PM EST10.000.160.170.22-0.01-5.88%5,00033,61366.21%
AAL220617P000110002022-01-14 11:09AM EST11.000.230.200.26+0.02+9.52%31,21859.96%
AAL220617P000120002022-01-13 11:56AM EST12.000.260.270.320.00-61,60755.47%
AAL220617P000130002022-01-14 9:30AM EST13.000.350.380.43+0.02+6.06%9287,61152.44%
AAL220617P000140002022-01-14 10:10AM EST14.000.490.540.59+0.05+11.36%61039,55050.20%
AAL220617P000150002022-01-14 10:44AM EST15.000.750.760.80+0.06+8.70%6440,39348.93%
AAL220617P000160002022-01-14 3:09PM EST16.001.051.051.09+0.20+23.53%258,00247.51%
AAL220617P000170002022-01-14 3:54PM EST17.001.421.411.47+0.26+22.41%28312,17146.73%
AAL220617P000180002022-01-14 1:07PM EST18.001.881.861.91+0.43+29.66%3,51747,51245.70%
AAL220617P000190002022-01-14 1:37PM EST19.002.472.372.43+0.53+27.32%52,72744.90%
AAL220617P000200002022-01-14 9:52AM EST20.002.922.983.05+0.52+21.67%557,03144.73%
AAL220617P000210002022-01-14 11:15AM EST21.003.553.653.75+0.45+14.52%19544.92%
AAL220617P000220002022-01-14 3:59PM EST22.004.444.404.50+0.72+19.35%27,40644.97%
AAL220617P000230002022-01-14 9:59AM EST23.004.955.205.30+0.51+11.49%1825945.17%
AAL220617P000240002022-01-14 12:46PM EST24.006.156.056.15+0.30+5.13%3111745.65%
AAL220617P000250002022-01-14 3:59PM EST25.006.946.907.00+0.69+11.04%1469445.22%
AAL220617P000260002021-12-30 12:44PM EST26.008.257.807.900.00-71845.41%
AAL220617P000270002022-01-14 9:59AM EST27.008.458.758.85-0.78-8.45%322546.83%
AAL220617P000280002021-12-21 3:09PM EST28.0010.259.709.800.00-1247.75%
AAL220617P000290002022-01-13 10:45AM EST29.009.9010.6010.750.00-2448.34%
AAL220617P000300002022-01-05 2:01PM EST30.0011.1611.6011.700.00-1515448.24%
AAL220617P000310002022-01-10 11:42AM EST31.0012.3512.5512.650.00-1447.56%
AAL220617P000320002022-01-06 1:33PM EST32.0013.4013.5513.650.00-281149.81%
AAL220617P000330002022-01-10 1:28PM EST33.0014.3014.5014.650.00-1251.86%
AAL220617P000340002022-01-14 11:42AM EST34.0015.4015.5515.60+0.30+1.99%3149.81%
AAL220617P000350002022-01-04 2:01PM EST35.0016.1016.5016.600.00-17851.76%
AAL220617P000370002022-01-10 11:48AM EST37.0018.2518.5018.600.00-14655.27%
AAL220617P000400002021-11-10 6:49AM EST40.0019.9521.9522.100.00-24184.38%
AAL220617P000420002021-10-20 11:52AM EST42.0022.4022.0023.200.00-3350.00%
AAL220617P000450002021-11-10 6:49AM EST45.0025.4526.9027.050.00-105590.72%